Historical Stock Prices

MTRN 
$33.99
*  
0.51
1.52%
Get MTRN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MTRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 33.5 34.64 33.28 33.99 554,272
12/18/2014 34.54 34.57 33.27 33.48 387,071
12/17/2014 32.95 33.97 32.68 33.8 237,054
12/16/2014 32.18 33.3 32.18 32.9 152,328
12/15/2014 33.73 33.93 32.03 32.26 151,385
12/12/2014 34.26 34.67 33.24 33.46 97,941
12/11/2014 34.87 35.73 34.401 34.71 93,124
12/10/2014 36.55 36.65 34.775 34.89 101,595
12/09/2014 34.99 37.3 34.99 36.87 161,302
12/08/2014 35.96 36.905 35.26 35.62 143,710
12/05/2014 35.31 36.32 35.28 36.19 123,668
12/04/2014 35.48 35.83 35.085 35.35 111,618
12/03/2014 34.83 35.96 34.83 35.64 134,801
12/02/2014 34.74 35.62 34.44 34.89 93,555
12/01/2014 35.11 35.26 34.37 34.65 159,329
11/28/2014 35.98 36.27 34.65 34.77 98,172
11/26/2014 36.34 36.56 36.13 36.31 75,849
11/25/2014 36.58 36.92 36.32 36.41 95,389
11/24/2014 36.39 36.57 35.75 36.42 114,857
11/21/2014 36.82 37.16 35.97 36.19 73,308
11/20/2014 35.21 36.17 35.06 36.11 136,380
11/19/2014 36.73 36.73 35.025 35.24 250,253
11/18/2014 36.76 37.48 36.67 36.73 136,691
11/17/2014 37.82 38.11 36.67 36.78 165,954
11/14/2014 37.41 38.44 37.14 37.92 129,426
11/13/2014 38.66 38.934 37.32 37.5 62,552
11/12/2014 38.27 38.98 38.27 38.66 98,467
11/11/2014 38.22 38.638 38.13 38.43 102,637
11/10/2014 39.53 40.14 38.11 38.29 152,540
11/07/2014 40.23 40.604 39.43 39.5 297,681
11/06/2014 39.14 40.29 39.14 40.12 177,459
11/05/2014 38.97 39.15 38.194 39.07 207,394
11/04/2014 38.69 39.08 38.0301 38.73 262,337
11/03/2014 39.45 39.45 38.37 39.04 245,022
10/31/2014 38.49 39.618 37.8782 39.45 316,694
10/30/2014 37.24 38.24 37.14 37.87 84,044
10/29/2014 38.09 38.2 37.34 37.6 123,647
10/28/2014 36.92 38.04 36.516 37.87 195,665
10/27/2014 36.09 36.71 35.45 36.57 126,567
10/24/2014 35 36.65 34.61 36.3 190,854
10/23/2014 31.31 35.83 31.31 35.15 489,208
10/22/2014 29.68 29.95 28.91 29.08 83,915
10/21/2014 29.48 29.89 29.32 29.74 73,503
10/20/2014 28.57 29.32 28.39 29.19 126,938
10/17/2014 28.75 29.06 28.36 28.59 161,799
10/16/2014 27.38 28.75 27.38 28.33 159,435
10/15/2014 27.32 28.32 26.6351 28 258,655
10/14/2014 29.12 29.71 27.8 27.92 453,086
10/13/2014 29.85 30.29 28.87 28.95 227,610
10/10/2014 29.85 30.79 29.16 29.94 114,503
10/09/2014 30.4 30.59 29.48 29.99 130,203
10/08/2014 29.89 30.6 29.13 30.54 98,957
10/07/2014 30.84 31.21 29.89 29.95 116,387
10/06/2014 30.78 31.78 30.78 31.17 235,690
10/03/2014 31.13 31.13 30.48 30.64 75,315
10/02/2014 29.91 30.89 29.82 30.73 69,757
10/01/2014 30.54 30.72 29.785 29.85 85,321
09/30/2014 31.21 31.54 30.65 30.67 96,178
09/29/2014 31.21 31.61 31.15 31.37 74,936
09/26/2014 31.58 32 31.58 31.63 68,633
09/25/2014 31.82 31.82 30.94 31.63 111,998
09/24/2014 31.73 31.93 31.4 31.86 77,651
09/23/2014 31 31.82 30.95 31.53 93,475
09/22/2014 32 32.0628 30.882 31.17 117,110
09/19/2014 33.62 33.7 32.15 32.21 209,325
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?